Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	48.87	49.15	48.73	49.10	15,871,180	+0.32(+0.66%)
Mar 28, 2019	48.66	48.91	48.64	48.78	13,622,528	+0.24(+0.49%)
Mar 27, 2019	48.71	48.85	48.30	48.54	14,558,927	-0.17(-0.34%)
Mar 26, 2019	48.46	48.88	48.43	48.71	14,637,023	+0.41(+0.85%)
Mar 25, 2019	48.11	48.42	48.00	48.30	14,327,711	+0.10(+0.20%)
Mar 22, 2019	48.19	48.51	48.13	48.20	24,005,894	-0.06(-0.13%)
Mar 21, 2019	47.61	48.33	47.61	48.26	14,512,131	+0.56(+1.17%)
Mar 20, 2019	47.88	47.97	47.54	47.70	22,663,686	-0.20(-0.42%)
Mar 19, 2019	48.04	48.15	47.72	47.90	15,266,671	-0.03(-0.07%)
Mar 18, 2019	47.88	48.03	47.81	47.94	9,260,446	+0.07(+0.15%)
Mar 15, 2019	47.76	47.99	47.67	47.87	24,965,338	+0.27(+0.57%)
Mar 14, 2019	47.66	47.73	47.52	47.60	9,708,510	-0.04(-0.09%)
Mar 13, 2019	47.41	47.82	47.37	47.64	12,794,357	+0.27(+0.57%)
Mar 12, 2019	47.36	47.54	47.26	47.37	12,457,169	+0.02(+0.04%)
Mar 11, 2019	46.82	47.39	46.82	47.35	12,086,551	+0.61(+1.30%)
Mar 08, 2019	46.76	46.97	46.52	46.75	13,683,714	+0.03(+0.06%)
Mar 07, 2019	46.95	47.02	46.62	46.72	16,472,042	-0.30(-0.65%)
Mar 06, 2019	47.08	47.21	46.81	47.02	13,789,159	-0.07(-0.15%)
Mar 05, 2019	47.12	47.25	47.01	47.09	11,642,099	-0.03(-0.07%)
Mar 04, 2019	47.29	47.38	46.76	47.13	11,620,428	-0.08(-0.17%)
Mar 01, 2019	47.43	47.45	46.87	47.21	12,423,153	-0.09(-0.18%)
Feb 28, 2019	47.18	47.48	47.07	47.29	9,731,280	+0.23(+0.48%)
Feb 27, 2019	47.03	47.13	46.88	47.07	12,422,466	-0.07(-0.15%)
Feb 26, 2019	47.14	47.34	47.03	47.14	17,366,348	+0.03(+0.06%)
Feb 25, 2019	47.47	47.61	47.05	47.11	17,421,374	-0.26(-0.55%)
Feb 22, 2019	47.15	47.37	47.03	47.37	28,447,598	-0.23(-0.48%)
Feb 21, 2019	47.38	47.70	47.24	47.60	13,456,862	+0.14(+0.29%)
Feb 20, 2019	47.50	47.63	47.31	47.46	16,635,840	-0.09(-0.18%)
Feb 19, 2019	47.42	47.73	47.31	47.55	22,786,486	+0.24(+0.52%)
Feb 15, 2019	47.08	47.39	46.86	47.30	14,517,999	+0.44(+0.95%)
Feb 14, 2019	46.89	47.07	46.61	46.86	13,085,326	-0.53(-1.12%)
Feb 13, 2019	47.39	47.54	47.28	47.39	12,420,122	+0.09(+0.18%)
Feb 12, 2019	47.03	47.44	46.96	47.30	13,436,393	+0.37(+0.78%)
Feb 11, 2019	46.86	46.98	46.73	46.94	7,900,666	+0.12(+0.26%)
Feb 08, 2019	46.50	46.81	46.33	46.81	12,753,833	+0.22(+0.47%)
Feb 07, 2019	46.43	46.63	46.28	46.60	16,682,241	-0.03(-0.07%)
Feb 06, 2019	46.49	46.71	46.49	46.63	21,837,888	+0.01(+0.02%)
Feb 05, 2019	46.65	46.75	46.49	46.62	12,979,129	+0.01(+0.02%)
Feb 04, 2019	46.31	46.61	46.22	46.61	15,359,225	+0.30(+0.64%)
Feb 01, 2019	46.61	46.61	46.13	46.32	16,572,400	-0.15(-0.32%)
Jan 31, 2019	45.63	46.59	45.53	46.47	20,551,476	+0.84(+1.85%)
Jan 30, 2019	45.36	45.73	45.26	45.62	16,010,790	+0.30(+0.67%)
Jan 29, 2019	45.30	45.41	45.12	45.32	13,213,859	+0.10(+0.23%)
Jan 28, 2019	44.93	45.23	44.77	45.21	12,635,103	+0.19(+0.43%)
Jan 25, 2019	45.34	45.53	44.96	45.02	14,845,347	-0.18(-0.40%)
Jan 24, 2019	45.53	45.54	44.89	45.20	20,368,436	-0.57(-1.24%)
Jan 23, 2019	45.58	45.90	45.36	45.77	27,351,492	+0.54(+1.19%)
Jan 22, 2019	45.53	45.61	44.87	45.23	23,988,360	-0.42(-0.92%)
Jan 18, 2019	45.37	45.79	45.32	45.65	13,739,210	+0.54(+1.20%)
Jan 17, 2019	44.85	45.20	44.80	45.11	11,715,600	+0.19(+0.43%)
Jan 16, 2019	45.14	45.14	44.75	44.92	15,493,993	-0.24(-0.54%)
Jan 15, 2019	44.71	45.20	44.68	45.16	13,153,343	+0.44(+0.99%)
Jan 14, 2019	44.82	44.92	44.65	44.72	8,975,392	-0.22(-0.48%)
Jan 11, 2019	44.90	44.96	44.69	44.94	13,480,342	+0.13(+0.29%)
Jan 10, 2019	44.46	44.88	44.33	44.80	37,263,788	+0.26(+0.59%)
Jan 09, 2019	44.95	45.00	44.44	44.54	18,021,416	-0.42(-0.93%)
Jan 08, 2019	44.81	45.07	44.60	44.96	32,486,458	+0.41(+0.92%)
Jan 07, 2019	44.50	44.85	44.15	44.55	17,399,510	-0.06(-0.14%)
Jan 04, 2019	43.97	44.61	43.87	44.61	21,834,792	+0.93(+2.13%)
Jan 03, 2019	43.86	44.31	43.61	43.68	25,363,850	-0.25(-0.57%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.